Year | January 7/9 | February 9/7 | March 9/7 | April 10/6 | May 9/8 | June 8/9 | July 9/8 | August 6/11 | September 10/7 | October 9/8 | November 9/8 | December 6/11 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+0.61000061 USD +1.3% Open 46.18000031 USD Close 46.79000092 USD Volume 17.817.800 |
-1.44999695 USD -3.21% Open 46.68999863 USD Close 45.24000168 USD Volume 7.919.100 |
-1.33000183 USD -3.04% Open 45.08000183 USD Close 43.75000000 USD Volume 14.047.600 |
-1.54999924 USD -3.52% Open 45.61000061 USD Close 44.06000137 USD Volume 7.633.300 |
-2.67000198 USD -6.52% Open 43.61000061 USD Close 40.93999863 USD Volume 10.202.300 |
+1.20999908 USD +2.82% Open 41.63000107 USD Close 42.84000015 USD Volume 11.051.800 |
+3.02000046 USD +6.57% Open 42.97000122 USD Close 45.99000168 USD Volume 8.476.600 |
+2.09999847 USD +4.4% Open 45.68000031 USD Close 47.77999878 USD Volume 10.421.100 |
-0.57999801 USD -1.22% Open 48.00999832 USD Close 47.43000031 USD Volume 8.365.700 |
-2.6800003 USD -6% Open 47.36999893 USD Close 44.68999863 USD Volume 14.451.000 |
-0.090000150000002 USD -0.2% Open 44.77000046 USD Close 44.68000031 USD Volume 10.832.500 |
-1.45000076 USD -3.38% Open 44.34000015 USD Close 42.88999939 USD Volume 2.323.700 |
2022 |
+4.88999748 USD +13.97% Open 30.12000084 USD Close 35.00999832 USD Volume 183.399.400 |
+2.72999954 USD +7.26% Open 34.86000061 USD Close 37.59000015 USD Volume 178.713.200 |
+3 USD +7.33% Open 37.91999817 USD Close 40.91999817 USD Volume 190.921.000 |
-0.90999984 USD -2.28% Open 40.84000015 USD Close 39.93000031 USD Volume 111.884.200 |
+6.34999848 USD +13.83% Open 39.58000183 USD Close 45.93000031 USD Volume 162.949.200 |
-8.36000061 USD -21.93% Open 46.47999954 USD Close 38.11999893 USD Volume 64.640.800 |
+3.84999847 USD +9.09% Open 38.52000046 USD Close 42.36999893 USD Volume 87.803.600 |
+2.20999908 USD +5.04% Open 41.61000061 USD Close 43.81999969 USD Volume 39.504.800 |
-3.89999771 USD -9.92% Open 43.20999908 USD Close 39.31000137 USD Volume 23.660.200 |
+8.02999878 USD +16.47% Open 40.74000168 USD Close 48.77000046 USD Volume 21.444.700 |
+0.14999771 USD +0.31% Open 48.63000107 USD Close 48.77999878 USD Volume 13.685.100 |
-1.91999817 USD -4.13% Open 48.40999985 USD Close 46.49000168 USD Volume 10.959.400 |
2021 |
+0.58000184 USD +2.76% Open 20.45999908 USD Close 21.04000092 USD Volume 80.718.800 |
+4.26999855 USD +16.71% Open 21.28000069 USD Close 25.54999924 USD Volume 64.927.800 |
-0.040000919999997 USD -0.15% Open 26.27000046 USD Close 26.22999954 USD Volume 240.606.800 |
+0.059999470000001 USD +0.23% Open 26.36000061 USD Close 26.42000008 USD Volume 104.053.000 |
+1.23000145 USD +4.4% Open 26.71999931 USD Close 27.95000076 USD Volume 122.211.800 |
+0.64999962 USD +2.23% Open 28.44000053 USD Close 29.09000015 USD Volume 81.635.000 |
-3.02000046 USD -11.31% Open 29.72999954 USD Close 26.70999908 USD Volume 117.037.400 |
-0.48999977 USD -1.87% Open 26.73999977 USD Close 26.25000000 USD Volume 83.695.400 |
+2.03000069 USD +7.18% Open 26.22999954 USD Close 28.26000023 USD Volume 105.713.600 |
+3 USD +9.53% Open 28.47999954 USD Close 31.47999954 USD Volume 105.714.600 |
-1.85999871 USD -6.21% Open 31.80999947 USD Close 29.95000076 USD Volume 85.292.400 |
-0.52999878 USD -1.76% Open 30.62999916 USD Close 30.10000038 USD Volume 115.630.400 |
2020 |
-3.77999878 USD -13.26% Open 32.27999878 USD Close 28.50000000 USD Volume 26.081.800 |
-4.15000152 USD -17.08% Open 28.45000076 USD Close 24.29999924 USD Volume 32.698.400 |
-9.28999996 USD -60.68% Open 24.60000038 USD Close 15.31000042 USD Volume 107.297.800 |
+5.19000054 USD +25.9% Open 14.85000038 USD Close 20.04000092 USD Volume 105.687.000 |
+0.75 USD +3.68% Open 19.64999962 USD Close 20.39999962 USD Volume 107.831.400 |
-0.28999901 USD -1.45% Open 20.29999924 USD Close 20.01000023 USD Volume 140.282.600 |
-0.94000053 USD -4.91% Open 20.09000015 USD Close 19.14999962 USD Volume 95.944.000 |
-0.13999939 USD -0.74% Open 19.13999939 USD Close 19.00000000 USD Volume 46.882.800 |
-2.93999958 USD -18.42% Open 18.89999962 USD Close 15.96000004 USD Volume 60.637.400 |
-0.42000007 USD -2.73% Open 15.78999996 USD Close 15.36999989 USD Volume 81.501.200 |
+4.01000023 USD +20.48% Open 15.56999969 USD Close 19.57999992 USD Volume 107.213.400 |
+0.14999962 USD +0.74% Open 20.09000015 USD Close 20.23999977 USD Volume 82.304.600 |
2019 |
+3.92000199 USD +11.28% Open 30.81999969 USD Close 34.74000168 USD Volume 25.416.400 |
+0.40000153 USD +1.13% Open 35.06999969 USD Close 35.47000122 USD Volume 19.770.600 |
+0.39999771 USD +1.11% Open 35.63000107 USD Close 36.02999878 USD Volume 28.787.200 |
-0.28000259 USD -0.78% Open 36.22000122 USD Close 35.93999863 USD Volume 18.303.800 |
-4.0699997 USD -12.78% Open 35.90999985 USD Close 31.84000015 USD Volume 18.063.800 |
+2.38999939 USD +6.95% Open 32.02000046 USD Close 34.40999985 USD Volume 15.450.600 |
-1.13999939 USD -3.38% Open 34.84000015 USD Close 33.70000076 USD Volume 9.753.600 |
-2.54999923 USD -8.29% Open 33.31999969 USD Close 30.77000046 USD Volume 26.412.000 |
+1.47999954 USD +4.66% Open 30.28000069 USD Close 31.76000023 USD Volume 23.179.600 |
-0.90999984 USD -2.93% Open 31.94000053 USD Close 31.03000069 USD Volume 17.292.200 |
+0.26999855 USD +0.86% Open 31.20000076 USD Close 31.46999931 USD Volume 14.219.400 |
+0.55999946 USD +1.74% Open 31.55999947 USD Close 32.11999893 USD Volume 23.998.800 |
2018 |
+1.0699997 USD +2.62% Open 39.81999969 USD Close 40.88999939 USD Volume 27.247.000 |
-4.40000153 USD -12.04% Open 40.93000031 USD Close 36.52999878 USD Volume 34.244.600 |
+0.5 USD +1.35% Open 36.47000122 USD Close 36.97000122 USD Volume 16.939.400 |
+3.68999863 USD +9.11% Open 36.81000137 USD Close 40.50000000 USD Volume 24.136.400 |
+1.62000275 USD +3.87% Open 40.25999832 USD Close 41.88000107 USD Volume 23.981.600 |
-0.13000106 USD -0.31% Open 42.06999969 USD Close 41.93999863 USD Volume 26.991.600 |
+0.81000138 USD +1.91% Open 41.59999847 USD Close 42.40999985 USD Volume 20.699.400 |
-0.94999695 USD -2.31% Open 42.02999878 USD Close 41.08000183 USD Volume 20.480.000 |
+0.72999954 USD +1.74% Open 41.22999954 USD Close 41.95999908 USD Volume 17.716.200 |
-5.07999801 USD -13.71% Open 42.11999893 USD Close 37.04000092 USD Volume 37.804.600 |
-1.01000214 USD -2.79% Open 37.15000153 USD Close 36.13999939 USD Volume 29.205.000 |
-5.81000137 USD -18.65% Open 36.97000122 USD Close 31.15999985 USD Volume 55.921.000 |
2017 |
-1.95999908 USD -4.88% Open 42.09999847 USD Close 40.13999939 USD Volume 31.894.200 |
-1.13000106 USD -2.88% Open 40.31000137 USD Close 39.18000031 USD Volume 41.090.200 |
-0.95000076 USD -2.46% Open 39.49000168 USD Close 38.54000092 USD Volume 39.157.800 |
-1.27000046 USD -3.41% Open 38.54999924 USD Close 37.27999878 USD Volume 27.508.200 |
-1.42000199 USD -3.96% Open 37.27000046 USD Close 35.84999847 USD Volume 24.086.200 |
-0.34999847 USD -0.99% Open 35.84999847 USD Close 35.50000000 USD Volume 34.956.800 |
+0.75 USD +2.06% Open 35.56999969 USD Close 36.31999969 USD Volume 17.294.800 |
-1.97000122 USD -5.73% Open 36.36000061 USD Close 34.38999939 USD Volume 17.438.200 |
+3.02999878 USD +8.1% Open 34.40000153 USD Close 37.43000031 USD Volume 15.017.000 |
+0.02999878 USD +0.08% Open 37.06999969 USD Close 37.09999847 USD Volume 9.254.000 |
+0.5 USD +1.32% Open 37.38000107 USD Close 37.88000107 USD Volume 16.102.800 |
+1.60000229 USD +4.04% Open 38.04999924 USD Close 39.65000153 USD Volume 15.817.200 |
2016 |
-1.13999939 USD -3.49% Open 33.77000046 USD Close 32.63000107 USD Volume 83.295.400 |
-0.29999924 USD -0.94% Open 32.18999863 USD Close 31.88999939 USD Volume 65.188.000 |
+2.63999939 USD +7.59% Open 32.13999939 USD Close 34.77999878 USD Volume 67.988.000 |
+3.7899971 USD +9.99% Open 34.15000153 USD Close 37.93999863 USD Volume 57.589.600 |
-0.44000244999999 USD -1.17% Open 37.90000153 USD Close 37.45999908 USD Volume 75.488.200 |
+1.17000198 USD +3.05% Open 37.18999863 USD Close 38.36000061 USD Volume 68.427.800 |
-0.76000214 USD -2.03% Open 38.29000092 USD Close 37.52999878 USD Volume 64.572.200 |
+0.89999771 USD +2.37% Open 37.08000183 USD Close 37.97999954 USD Volume 56.986.600 |
+1.16999817 USD +3% Open 37.83000183 USD Close 39.00000000 USD Volume 59.623.600 |
-1.40000153 USD -3.72% Open 39.02000046 USD Close 37.61999893 USD Volume 40.187.800 |
+3.16999816 USD +7.72% Open 37.90000153 USD Close 41.06999969 USD Volume 61.266.000 |
-0.13999939 USD -0.34% Open 41.68000031 USD Close 41.54000092 USD Volume 41.739.400 |
2015 |
-1.93000031 USD -4.52% Open 44.65000153 USD Close 42.72000122 USD Volume 42.240.000 |
+1.48999787 USD +3.33% Open 43.20000076 USD Close 44.68999863 USD Volume 41.079.200 |
-1.08000184 USD -2.48% Open 44.68000031 USD Close 43.59999847 USD Volume 87.133.200 |
+2.70999908 USD +5.82% Open 43.88000107 USD Close 46.59000015 USD Volume 33.056.800 |
-2.34000016 USD -5.28% Open 46.65000153 USD Close 44.31000137 USD Volume 51.092.000 |
-1.97999954 USD -4.67% Open 44.36000061 USD Close 42.38000107 USD Volume 25.589.600 |
-3.52999878 USD -9.08% Open 42.41999817 USD Close 38.88999939 USD Volume 40.925.600 |
-1.22999954 USD -3.29% Open 38.56000137 USD Close 37.33000183 USD Volume 59.422.400 |
-1.90999985 USD -5.57% Open 36.22999954 USD Close 34.31999969 USD Volume 51.506.800 |
+3.56999969 USD +9.32% Open 34.74000168 USD Close 38.31000137 USD Volume 30.602.400 |
+0.069999699999997 USD +0.18% Open 38.06999969 USD Close 38.13999939 USD Volume 20.845.000 |
-4.29999924 USD -12.7% Open 38.15999985 USD Close 33.86000061 USD Volume 68.413.400 |
2014 |
-2.90999985 USD -6.15% Open 50.25000000 USD Close 47.34000015 USD Volume 13.720.800 |
+2.55999756 USD +5.13% Open 47.36000061 USD Close 49.91999817 USD Volume 107.904.800 |
+1.36999893 USD +2.69% Open 49.61000061 USD Close 50.97999954 USD Volume 19.891.000 |
+2.45999908 USD +4.6% Open 51.04000092 USD Close 53.50000000 USD Volume 14.474.400 |
+0.69999695 USD +1.29% Open 53.49000168 USD Close 54.18999863 USD Volume 14.903.800 |
+2.29000092 USD +4.03% Open 54.50999832 USD Close 56.79999924 USD Volume 39.544.000 |
-2.13000107 USD -3.89% Open 56.90000153 USD Close 54.77000046 USD Volume 39.794.000 |
+1.54999924 USD +2.76% Open 54.58000183 USD Close 56.13000107 USD Volume 23.744.800 |
-4.54999923 USD -8.83% Open 56.09000015 USD Close 51.54000092 USD Volume 62.139.600 |
-1.95000076 USD -3.93% Open 51.56999969 USD Close 49.61999893 USD Volume 49.260.400 |
-4.62999726 USD -10.28% Open 49.68999863 USD Close 45.06000137 USD Volume 24.067.800 |
-0.020000459999999 USD -0.04% Open 44.83000183 USD Close 44.81000137 USD Volume 61.389.000 |
2013 |
+2.55999756 USD +5.78% Open 41.70000076 USD Close 44.25999832 USD Volume 15.562.000 |
-0.16999817 USD -0.38% Open 44.50000000 USD Close 44.33000183 USD Volume 13.005.800 |
+1.10000229 USD +2.44% Open 44.02999878 USD Close 45.13000107 USD Volume 14.237.400 |
-0.50999832 USD -1.14% Open 45.16999817 USD Close 44.65999985 USD Volume 21.918.200 |
+1.55000305 USD +3.38% Open 44.27999878 USD Close 45.83000183 USD Volume 14.193.600 |
-1.45000076 USD -3.26% Open 45.97999954 USD Close 44.52999878 USD Volume 12.968.200 |
+2.0699997 USD +4.41% Open 44.86999893 USD Close 46.93999863 USD Volume 29.518.200 |
-0.97999954 USD -2.12% Open 47.15999985 USD Close 46.18000031 USD Volume 13.999.200 |
+0.38999939 USD +0.83% Open 46.70999908 USD Close 47.09999847 USD Volume 20.719.800 |
+2.15999984 USD +4.4% Open 46.93999863 USD Close 49.09999847 USD Volume 43.785.800 |
-0.20000076 USD -0.41% Open 49.11999893 USD Close 48.91999817 USD Volume 14.097.200 |
+1.17000199 USD +2.32% Open 49.31999969 USD Close 50.49000168 USD Volume 11.691.800 |
2012 |
-0.11000061999999 USD -0.27% Open 40.68000031 USD Close 40.56999969 USD Volume 6.673.400 |
+2.30000306 USD +5.33% Open 40.84999847 USD Close 43.15000153 USD Volume 8.079.400 |
-1.75 USD -4.21% Open 43.27000046 USD Close 41.52000046 USD Volume 6.793.200 |
-0.4300003 USD -1.05% Open 41.47000122 USD Close 41.04000092 USD Volume 6.876.400 |
-4.5399971 USD -12.39% Open 41.18999863 USD Close 36.65000153 USD Volume 14.993.400 |
+2.45999908 USD +6.42% Open 35.88000107 USD Close 38.34000015 USD Volume 7.633.400 |
+1.72000122 USD +4.3% Open 38.27999878 USD Close 40.00000000 USD Volume 19.491.400 |
+0.81999969 USD +2% Open 40.18999863 USD Close 41.00999832 USD Volume 6.470.200 |
+1.20000077 USD +2.84% Open 40.97999954 USD Close 42.18000031 USD Volume 6.232.400 |
-1.26999664 USD -3.09% Open 42.41999817 USD Close 41.15000153 USD Volume 22.612.600 |
-0.38999939 USD -0.96% Open 41.04000092 USD Close 40.65000153 USD Volume 8.449.200 |
-0.11000061 USD -0.27% Open 40.95000076 USD Close 40.84000015 USD Volume 23.432.600 |
2011 |
+2.5300026 USD +6.04% Open 39.34999847 USD Close 41.88000107 USD Volume 11.442.600 |
+2.84999847 USD +6.34% Open 42.13000107 USD Close 44.97999954 USD Volume 16.781.600 |
+0.18999863 USD +0.42% Open 45.25000000 USD Close 45.43999863 USD Volume 17.859.200 |
+0.15999985 USD +0.35% Open 45.84999847 USD Close 46.00999832 USD Volume 9.586.400 |
-2.00999832 USD -4.57% Open 46.02999878 USD Close 44.02000046 USD Volume 13.572.400 |
-0.8599968 USD -2% Open 43.91999817 USD Close 43.06000137 USD Volume 8.381.800 |
+0.60999679 USD +1.4% Open 42.99000168 USD Close 43.59999847 USD Volume 7.432.800 |
-5.24000168 USD -13.39% Open 44.36000061 USD Close 39.11999893 USD Volume 22.111.000 |
-5.31999969 USD -15.7% Open 39.20000076 USD Close 33.88000107 USD Volume 12.645.600 |
+6.27000046 USD +15.79% Open 33.45000076 USD Close 39.72000122 USD Volume 15.534.000 |
+2.15000153 USD +5.32% Open 38.25999832 USD Close 40.40999985 USD Volume 10.320.800 |
-0.45999909 USD -1.15% Open 40.29000092 USD Close 39.83000183 USD Volume 8.818.200 |
2010 |
-1.97999763 USD -6.23% Open 33.75999832 USD Close 31.78000069 USD Volume 10.156.600 |
+0.27000046 USD +0.83% Open 32.09999847 USD Close 32.36999893 USD Volume 10.475.200 |
+0.66999817 USD +2.02% Open 32.56000137 USD Close 33.22999954 USD Volume 7.685.400 |
+1.15999985 USD +3.35% Open 33.50000000 USD Close 34.65999985 USD Volume 13.530.000 |
-4.16999817 USD -13.63% Open 34.75999832 USD Close 30.59000015 USD Volume 17.604.000 |
-1.5 USD -5.24% Open 30.14999962 USD Close 28.64999962 USD Volume 11.790.400 |
+2.23000145 USD +7.21% Open 28.70999908 USD Close 30.94000053 USD Volume 7.297.800 |
-1.95999909 USD -6.62% Open 31.55999947 USD Close 29.60000038 USD Volume 6.112.800 |
+2.30000115 USD +7.1% Open 30.07999992 USD Close 32.38000107 USD Volume 5.434.000 |
+1.39000321 USD +4.09% Open 32.59999847 USD Close 33.99000168 USD Volume 5.998.600 |
+1.6099968 USD +4.48% Open 34.33000183 USD Close 35.93999863 USD Volume 7.729.200 |
+2.45999908 USD +6.31% Open 36.50000000 USD Close 38.95999908 USD Volume 7.835.200 |
2009 |
-0.68999862 USD -2.48% Open 28.47999954 USD Close 27.79000092 USD Volume 46.433.600 |
-2.77000046 USD -11.3% Open 27.28000069 USD Close 24.51000023 USD Volume 33.111.200 |
+1.52000046 USD +6% Open 23.81999969 USD Close 25.34000015 USD Volume 42.652.600 |
+2.28000069 USD +8.36% Open 24.98999977 USD Close 27.27000046 USD Volume 22.691.200 |
+3.15999985 USD +10.31% Open 27.50000000 USD Close 30.65999985 USD Volume 24.399.200 |
-2.62000084 USD -9.15% Open 31.26000023 USD Close 28.63999939 USD Volume 25.689.600 |
+1.15999985 USD +3.85% Open 28.95000076 USD Close 30.11000061 USD Volume 26.500.600 |
-0.31999969 USD -1.06% Open 30.62999916 USD Close 30.30999947 USD Volume 11.849.000 |
+1.70000076 USD +5.34% Open 30.13999939 USD Close 31.84000015 USD Volume 12.646.200 |
+0.63999748 USD +1.97% Open 31.78000069 USD Close 32.41999817 USD Volume 15.516.800 |
+0.6800003 USD +2.04% Open 32.65999985 USD Close 33.34000015 USD Volume 10.393.200 |
-0.60999679 USD -1.84% Open 33.84999847 USD Close 33.24000168 USD Volume 8.979.000 |
2008 |
-5.61999893 USD -13.92% Open 46.00000000 USD Close 40.38000107 USD Volume 65.614.800 |
+3.54999924 USD +8.09% Open 40.34333420 USD Close 43.89333344 USD Volume 47.275.800 |
-0.94000244 USD -2.19% Open 43.84333420 USD Close 42.90333176 USD Volume 63.038.400 |
+4.76666641 USD +10.02% Open 42.80333328 USD Close 47.56999969 USD Volume 69.856.800 |
+2.50333405 USD +5.07% Open 46.84999847 USD Close 49.35333252 USD Volume 78.282.600 |
+1.46666717 USD +2.9% Open 49.02999878 USD Close 50.49666595 USD Volume 106.922.400 |
-7.01333618 USD -16.21% Open 50.27333450 USD Close 43.25999832 USD Volume 173.392.200 |
+0.20999908 USD +0.49% Open 42.93000031 USD Close 43.13999939 USD Volume 67.834.000 |
-4.27999878 USD -11.4% Open 41.84000015 USD Close 37.56000137 USD Volume 102.165.800 |
-6.59000016 USD -21.64% Open 37.04000092 USD Close 30.45000076 USD Volume 138.594.200 |
-0.42000008 USD -1.41% Open 30.12000084 USD Close 29.70000076 USD Volume 88.954.400 |
-0.28000069 USD -0.99% Open 28.61000061 USD Close 28.32999992 USD Volume 66.687.800 |
2007 |
+2.54333496 USD +6.46% Open 36.81666565 USD Close 39.36000061 USD Volume 12.187.200 |
+0.29666519 USD +0.74% Open 39.66666794 USD Close 39.96333313 USD Volume 16.971.600 |
-0.24666594999999 USD -0.62% Open 40.33333206 USD Close 40.08666611 USD Volume 15.372.600 |
-0.11000061 USD -0.27% Open 40.36666870 USD Close 40.25666809 USD Volume 21.874.200 |
+3.14666748 USD +7.24% Open 40.33333206 USD Close 43.47999954 USD Volume 12.909.000 |
+0.53333283000001 USD +1.21% Open 43.55333328 USD Close 44.08666611 USD Volume 18.731.400 |
-0.94333268 USD -2.22% Open 43.39333344 USD Close 42.45000076 USD Volume 18.779.400 |
+3.62333298 USD +7.94% Open 42.03333282 USD Close 45.65666580 USD Volume 19.399.800 |